Dark

UNG20270115P15
UNG Jan 15 2027 15.00 Put (UNG270115P00015000)
option OPRA

EOD

Sep 22, 2026

4.48-4.681%(-0.22)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	4.4800	4.4800	4.4800	4.4800	-4.681%	1	2,376	0.000%
2026-09-16	4.7000	4.7000	4.7000	4.7000	-8.382%	4	2,377	-4.681%
2026-09-11	5.1300	5.1300	5.1300	5.1300	-0.388%	2	2,377	-12.671%
2026-09-09	5.1000	5.1500	5.1000	5.1500	+7.292%	3	2,379	-13.010%
2026-09-02	4.8000	4.8000	4.8000	4.8000	-0.415%	10	2,376	-6.667%
2026-09-01	5.0000	5.0000	4.8100	4.8200	-1.833%	4	2,386	-7.054%
2026-08-31	4.9100	4.9100	4.9100	4.9100	-3.725%	1	2,382	-8.758%
2026-08-28	5.1000	5.1000	5.1000	5.1000	-1.923%	5	2,381	-12.157%
2026-08-24	5.2000	5.2000	5.2000	5.2000	-1.141%	1	2,376	-13.846%
2026-08-18	5.4200	5.4200	5.2400	5.2600	-1.682%	72	2,389	-14.829%
2026-08-13	5.3500	5.3500	5.3500	5.3500	-4.804%	4	2,434	-16.262%
2026-08-06	5.6200	5.6200	5.6200	5.6200	+2.742%	2	2,438	-20.285%
2026-08-05	5.4700	5.4700	5.4700	5.4700	+0.551%	10	2,438	-18.099%
2026-07-31	5.4400	5.4400	5.4400	5.4400	+2.642%	4	2,433	-17.647%
2026-07-30	5.3000	5.3000	5.3000	5.3000	-2.033%	1	2,433	-15.472%
2026-07-29	5.4100	5.4100	5.4100	5.4100	-1.457%	1	2,434	-17.190%
2026-07-28	5.4000	5.5500	5.4000	5.4900	+9.800%	14	2,434	-18.397%
2026-07-14	5.0000	5.0000	5.0000	5.0000	+9.890%	7	2,434	-10.400%
2026-07-09	4.5500	4.5500	4.5500	4.5500	+21.333%	1	2,439	-1.538%
2026-06-26	3.7500	3.7500	3.7500	3.7500	-8.981%	5	2,439	+19.467%
2026-06-22	4.1500	4.1500	4.1200	4.1200	-9.847%	6	2,434	+8.738%
2026-06-15	4.5600	4.5700	4.5600	4.5700	+1.556%	8	2,430	-1.969%
2026-06-08	4.5000	4.5000	4.5000	4.5000	-6.250%	1	2,430	-0.444%
2026-06-02	4.8000	4.8000	4.8000	4.8000	+17.073%	4	2,429	-6.667%
2026-05-29	4.1000	4.1000	4.1000	4.1000	-9.890%	22	2,429	+9.268%
2026-05-20	4.5500	4.5500	4.5500	4.5500	+3.409%	4	2,429	-1.538%
2026-05-19	4.4000	4.4000	4.4000	4.4000	-4.348%	19	2,464	+1.818%
2026-05-18	4.6000	4.6000	4.6000	4.6000	-6.504%	20	2,464	-2.609%
2026-05-13	4.8500	4.9200	4.8500	4.9200	-6.286%	24	2,464	-8.943%
2026-05-08	5.2500	5.2500	5.2500	5.2500	+5.000%	4	2,464	-14.667%
2026-05-04	5.0000	5.0000	5.0000	5.0000	-7.407%	10	2,468	-10.400%
2026-04-30	5.4000	5.4000	5.4000	5.4000	-8.475%	19	2,468	-17.037%
2026-04-29	5.9000	5.9000	5.9000	5.9000	+9.259%	10	2,449	-24.068%
2026-04-28	5.4000	5.4000	5.4000	5.4000	+2.857%	1	2,439	-17.037%
2026-04-27	5.2500	5.2500	5.2500	5.2500	-4.197%	150	2,438	-14.667%
2026-04-24	5.4800	5.4800	5.4800	5.4800	+2.430%	2	2,438	-18.248%
2026-04-23	5.3500	5.3500	5.3500	5.3500	+2.490%	2	2,438	-16.262%
2026-04-13	5.2200	5.2200	5.2200	5.2200	+2.756%	1	2,438	-14.176%
2026-04-08	5.0600	5.0800	5.0600	5.0800	+3.673%	3	2,438	-11.811%
2026-04-01	4.9000	4.9000	4.9000	4.9000	+4.034%	15	2,436	-8.571%
2026-03-31	4.7100	4.7100	4.7100	4.7100	-2.282%	30	2,421	-4.883%
2026-03-26	4.6800	4.8200	4.6000	4.8200	+0.626%	5	2,391	-7.054%
2026-03-25	4.7900	4.7900	4.7900	4.7900	+5.275%	1	2,390	-6.472%
2026-03-23	4.5500	4.5500	4.5500	4.5500	-1.087%	5	2,389	-1.538%
2026-03-18	4.6000	4.6000	4.6000	4.6000	+6.236%	5	2,384	-2.609%
2026-03-09	4.2500	4.3300	4.2500	4.3300	-0.230%	7	2,384	+3.464%
2026-03-06	4.3400	4.3400	4.3400	4.3400	-7.066%	1	2,384	+3.226%
2026-03-04	4.7500	4.7500	4.6700	4.6700	-0.214%	2	2,385	-4.069%
2026-02-25	4.6800	4.6800	4.6800	4.6800	-0.426%	5	2,379	-4.274%
2026-02-24	4.7000	4.7000	4.7000	4.7000	+4.444%	8	2,379	-4.681%
2026-02-13	4.5000	4.5000	4.5000	4.5000	+1.124%	1	2,379	-0.444%
2026-02-11	4.4500	4.4500	4.4500	4.4500	+0.451%	1	2,379	+0.674%
2026-02-09	4.4000	4.5000	4.4000	4.4300	+11.587%	9	2,379	+1.129%
2026-02-05	4.0000	4.0000	3.9700	3.9700	-7.674%	2	2,379	+12.846%
2026-02-03	4.3000	4.3000	4.3000	4.3000	-1.149%	1	2,379	+4.186%
2026-02-02	3.9000	4.4500	3.9000	4.3500	+48.973%	78	2,379	+2.989%
2026-01-30	3.3100	3.3100	2.8400	2.9200	-11.515%	21	2,386	+53.425%
2026-01-29	3.4000	3.4000	3.3000	3.3000	-5.714%	3	2,390	+35.758%
2026-01-28	3.2900	3.5300	3.2900	3.5000	+4.478%	43	2,418	+28.000%
2026-01-27	3.5500	3.5500	3.3500	3.3500	-0.298%	12	2,418	+33.731%
2026-01-26	3.6000	3.6000	3.3000	3.3600	-10.400%	30	2,418	+33.333%
2026-01-23	3.7500	3.7500	3.7500	3.7500	-5.063%	1	2,415	+19.467%
2026-01-22	4.0500	4.0500	3.6000	3.9500	-5.048%	39	2,415	+13.418%
2026-01-21	4.0300	4.1600	4.0300	4.1600	-22.243%	2	2,410	+7.692%
2026-01-15	5.3500	5.3500	5.3500	5.3500	-0.742%	1	2,411	-16.262%
2026-01-14	5.4000	5.4000	5.3900	5.3900	+9.776%	9	2,410	-16.883%
2026-01-13	4.9100	4.9100	4.9100	4.9100	-2.386%	1	2,410	-8.758%
2026-01-12	5.0800	5.0800	5.0300	5.0300	-0.984%	9	2,411	-10.934%
2026-01-09	5.1000	5.1000	5.0700	5.0800	+5.394%	4	2,415	-11.811%
2026-01-05	4.8200	4.8200	4.8200	4.8200	+7.589%	1	2,412	-7.054%
2026-01-02	4.4800	4.4800	4.4800	4.4800	+9.268%	3	2,412	0.000%
2025-12-26	4.1000	4.1000	4.1000	4.1000	-10.284%	1	2,409	+9.268%
2025-12-19	4.5700	4.5700	4.5700	4.5700	+6.279%	1	2,408	-1.969%
2025-12-12	4.3000	4.3000	4.3000	4.3000	-4.018%	5	2,408	+4.186%
2025-12-11	4.4800	4.4800	4.4800	4.4800	+15.762%	1	2,408	0.000%
2025-12-10	3.8700	3.8700	3.8700	3.8700	+9.322%	1	2,408	+15.762%
2025-12-09	3.5400	3.5400	3.5400	3.5400	+6.306%	1	2,407	+26.554%
2025-12-08	3.2000	3.3300	3.2000	3.3300	+12.881%	43	2,407	+34.535%
2025-12-05	3.1500	3.1500	2.9500	2.9500	-12.202%	41	2,405	+51.864%
2025-12-04	3.2600	3.3600	3.2600	3.3600	+2.128%	13	2,377	+33.333%
2025-12-03	3.2100	3.2900	3.2100	3.2900	-3.519%	31	2,366	+36.170%
2025-12-02	3.4100	3.4100	3.4100	3.4100	-2.571%	20	2,335	+31.378%
2025-12-01	3.5500	3.5600	3.5000	3.5000	-2.507%	86	2,315	+28.000%
2025-11-28	3.5900	3.5900	3.5900	3.5900	-5.526%	20	2,330	+24.791%
2025-11-26	3.7400	3.8000	3.7400	3.8000	+3.261%	10	2,332	+17.895%
2025-11-21	3.7000	3.7000	3.6800	3.6800	-1.075%	10	2,332	+21.739%
2025-11-19	3.7700	3.7700	3.7200	3.7200	-4.615%	4	2,322	+20.430%
2025-11-18	3.9100	3.9100	3.9000	3.9000	+5.405%	50	2,322	+14.872%
2025-11-17	3.7000	3.7000	3.7000	3.7000	-5.128%	4	2,293	+21.081%
2025-11-14	4.1500	4.1500	3.9000	3.9000	+4.839%	5	2,293	+14.872%
2025-11-13	3.7200	3.7200	3.7200	3.7200	+3.333%	1	2,294	+20.430%
2025-11-12	3.6000	3.6000	3.6000	3.6000	-5.759%	20	2,293	+24.444%
2025-11-11	3.8200	3.8200	3.8200	3.8200	-4.020%	1	2,278	+17.277%
2025-11-07	3.9800	3.9800	3.9800	3.9800	-4.096%	3	2,278	+12.563%
2025-11-04	4.1500	4.1500	4.1500	4.1500	-14.433%	2	2,278	+7.952%
2025-10-15	4.8500	4.8500	4.8500	4.8500	-3.000%	20	2,280	-7.629%
2025-10-10	5.0000	5.0000	5.0000	5.0000	+6.838%	1	2,260	-10.400%
2025-10-09	4.6800	4.6800	4.6800	4.6800	-0.426%	1	2,259	-4.274%
2025-10-07	4.7000	4.7000	4.7000	4.7000	-0.424%	3	2,261	-4.681%
2025-09-16	4.7200	4.7200	4.7200	4.7200	-2.277%	1	2,261	-5.085%
2025-09-10	4.7600	4.8300	4.7600	4.8300	+0.625%	2	2,261	-7.246%
2025-09-04	4.8000	4.8000	4.8000	4.8000	0.000%	5	2,261	-6.667%
2025-09-03	4.8000	4.8000	4.8000	4.8000	-10.615%	1	2,266	-6.667%
2025-08-26	5.3700	5.3700	5.3700	5.3700	+1.321%	1	2,267	-16.574%
2025-08-25	5.2500	5.3000	5.2500	5.3000	+2.913%	21	2,268	-15.472%
2025-08-21	5.1500	5.1500	5.1500	5.1500	-1.152%	1	2,248	-13.010%
2025-08-20	5.2100	5.2100	5.2100	5.2100	+5.680%	5	2,249	-14.012%
2025-08-13	4.9800	4.9800	4.9300	4.9300	+5.342%	10	2,244	-9.128%
2025-08-07	4.6100	4.6800	4.6100	4.6800	-2.296%	3	2,234	-4.274%
2025-07-31	4.7900	4.7900	4.7900	4.7900	+2.570%	1	2,236	-6.472%
2025-07-24	4.6700	4.6700	4.6700	4.6700	+1.522%	3	2,235	-4.069%
2025-07-23	4.6500	4.6500	4.6000	4.6000	+5.747%	22	2,232	-2.609%
2025-07-22	4.4400	4.4400	4.3500	4.3500	+17.568%	106	2,230	+2.989%
2025-07-18	3.7000	3.7000	3.7000	3.7000	-4.639%	2	2,125	+21.081%
2025-07-17	3.8800	3.8800	3.8800	3.8800	-4.198%	1	2,125	+15.464%
2025-07-14	4.0500	4.0500	4.0500	4.0500	-6.897%	3	2,125	+10.617%
2025-07-01	3.8500	4.5400	3.8500	4.3500	+24.286%	101	2,122	+2.989%
2025-06-23	3.5000	3.9200	3.5000	3.5000	-6.667%	59	2,076	+28.000%
2025-06-18	3.7500	3.7500	3.7500	3.7500	0.000%	1	2,077	+19.467%
2025-06-17	3.9000	3.9000	3.7500	3.7500	-9.856%	3	2,077	+19.467%
2025-06-13	4.1600	4.1600	4.1600	4.1600	-2.118%	2	2,074	+7.692%
2025-06-10	4.2100	4.2500	4.2100	4.2500	+23.907%	12	2,073	+5.412%
2025-05-15	3.9500	3.9500	3.4300	3.4300	-13.165%	2,010	2,266	+30.612%
2025-05-02	3.9500	3.9500	3.9500	3.9500	-5.952%	12	303	+13.418%
2025-04-30	4.2000	4.2000	4.2000	4.2000	+2.190%	1	309	+6.667%
2025-04-29	4.1100	4.1100	4.1100	4.1100	-2.143%	1	309	+9.002%
2025-04-28	4.2000	4.2000	4.2000	4.2000	-7.895%	1	309	+6.667%
2025-04-24	4.5600	4.5600	4.5600	4.5600	+4.828%	1	310	-1.754%
2025-04-23	4.3500	4.3500	4.3500	4.3500	-0.229%	1	309	+2.989%
2025-04-22	4.3600	4.3600	4.3600	4.3600	-0.909%	1	309	+2.752%
2025-04-21	4.4000	4.4000	4.4000	4.4000	+6.024%	1	308	+1.818%
2025-04-16	3.9700	4.1500	3.9700	4.1500	+31.746%	4	308	+7.952%
2025-04-09	3.6000	3.6000	3.1500	3.1500	-2.174%	11	306	+42.222%
2025-04-04	3.2200	3.2200	3.2200	3.2200	+12.195%	20	316	+39.130%
2025-03-20	2.6400	2.8700	2.6200	2.8700	+7.895%	42	306	+56.098%
2025-03-14	2.6100	2.6600	2.6100	2.6600	+7.258%	6	305	+68.421%
2025-03-07	2.4000	2.4800	2.4000	2.4800	0.000%	24	305	+80.645%
2025-03-04	2.5000	2.5000	2.4800	2.4800	-14.187%	39	305	+80.645%
2025-02-25	2.8600	2.8900	2.8600	2.8900	+11.154%	8	276	+55.017%
2025-02-19	2.6300	2.6300	2.6000	2.6000	-33.333%	6	276	+72.308%
2025-01-28	3.9000	3.9000	3.9000	3.9000	0.000%	20	270	+14.872%
2025-01-27	3.9000	3.9000	3.9000	3.9000	+13.043%	1	264	+14.872%
2025-01-16	3.4000	3.4500	3.4000	3.4500	+1.471%	49	263	+29.855%
2025-01-15	3.6000	3.6000	3.3500	3.4000	-38.182%	100	214	+31.765%
2025-01-03	5.0000	5.5000	5.0000	5.5000	+46.667%	72	226	-18.545%
2024-12-31	3.7500	3.7500	3.7500	3.7500	+12.613%	1	225	+19.467%
2024-12-30	3.3300	3.3300	3.3300	3.3300	-31.340%	1	225	+34.535%
2024-12-06	4.8500	4.8500	4.8500	4.8500	+2.105%	4	225	-7.629%
2024-12-05	4.7500	4.7500	4.7500	4.7500	-11.215%	2	225	-5.684%
2024-11-27	5.3500	5.3500	5.3500	5.3500	+32.099%	2	223	-16.262%
2024-11-26	4.4700	4.4700	4.0500	4.0500	-10.000%	8	223	+10.617%
2024-11-22	4.5000	4.5000	4.5000	4.5000	-12.621%	2	217	-0.444%
2024-10-30	5.1500	5.1500	5.1500	5.1500	0.000%	25	216	-13.010%
2024-10-29	5.2500	5.2500	5.0500	5.1500	-23.704%	75	191	-13.010%
2024-10-18	6.7500	6.7500	6.7500	6.7500	+40.625%	20	116	-33.630%
2024-10-09	4.8000	4.8000	4.8000	4.8000	+2.128%	88	106	-6.667%
2024-10-08	4.5500	4.7000	4.5500	4.7000	+6.095%	12	18	-4.681%
2024-09-27	4.4300	4.4300	4.4300	4.4300	+1.839%	8	6	+1.129%
2024-09-16	4.3500	4.3500	4.3500	4.3500	0.000%	2	2	+2.989%